| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,915.00 |
16,962.30 |
16,915.00 |
16,962.30 |
1,069.8K |
| 10:01 |
16,953.40 |
16,953.50 |
16,953.40 |
16,953.50 |
58.8K |
| 10:02 |
16,956.50 |
16,978.40 |
16,956.50 |
16,978.40 |
1,140.5K |
| 10:03 |
16,988.90 |
16,988.90 |
16,981.30 |
16,981.30 |
149.3K |
| 10:04 |
16,990.40 |
16,993.10 |
16,990.40 |
16,993.10 |
1,266.4K |
| 10:05 |
17,006.00 |
17,007.80 |
17,006.00 |
17,007.80 |
197.2K |
| 10:06 |
17,010.20 |
17,015.70 |
17,010.20 |
17,015.70 |
639.4K |
| 10:07 |
17,041.30 |
17,051.80 |
17,041.30 |
17,051.80 |
2,835.4K |
| 10:08 |
17,052.60 |
17,058.00 |
17,052.60 |
17,058.00 |
970.0K |
| 10:09 |
17,071.40 |
17,079.60 |
17,071.40 |
17,079.60 |
1,311.6K |
| 10:10 |
17,070.30 |
17,070.30 |
17,061.70 |
17,061.70 |
630.0K |
| 10:11 |
17,058.50 |
17,058.50 |
17,031.20 |
17,031.20 |
446.8K |
| 10:12 |
17,042.30 |
17,048.50 |
17,042.30 |
17,048.50 |
316.9K |
| 10:13 |
17,053.30 |
17,062.20 |
17,053.30 |
17,062.20 |
494.7K |
| 10:14 |
17,057.70 |
17,057.70 |
17,055.10 |
17,055.10 |
333.2K |
| 10:15 |
17,050.10 |
17,050.10 |
17,040.60 |
17,040.60 |
840.0K |
| 10:16 |
17,038.30 |
17,042.80 |
17,038.30 |
17,042.80 |
416.0K |
| 10:17 |
17,036.20 |
17,036.20 |
17,031.40 |
17,031.40 |
795.0K |
| 10:18 |
17,035.10 |
17,035.10 |
17,030.90 |
17,030.90 |
305.8K |
| 10:19 |
17,021.40 |
17,021.40 |
17,006.80 |
17,006.80 |
430.5K |
| 10:20 |
17,011.30 |
17,011.30 |
17,009.60 |
17,009.60 |
699.9K |
| 10:21 |
17,009.70 |
17,009.70 |
17,009.10 |
17,009.10 |
317.6K |
| 10:22 |
17,006.90 |
17,006.90 |
17,005.70 |
17,005.70 |
306.0K |
| 10:23 |
17,003.00 |
17,003.00 |
17,002.40 |
17,002.40 |
464.0K |
| 10:24 |
17,000.30 |
17,005.70 |
17,000.30 |
17,005.70 |
279.1K |
| 10:25 |
17,003.70 |
17,003.70 |
17,000.30 |
17,000.30 |
174.0K |
| 10:26 |
17,004.70 |
17,004.90 |
17,004.70 |
17,004.90 |
137.6K |
| 10:27 |
17,007.90 |
17,007.90 |
17,006.00 |
17,006.00 |
352.2K |
| 10:28 |
17,011.30 |
17,011.30 |
17,009.30 |
17,009.30 |
195.3K |
| 10:29 |
17,003.00 |
17,003.90 |
17,003.00 |
17,003.90 |
358.1K |
| 10:30 |
17,007.40 |
17,009.70 |
17,007.40 |
17,009.70 |
435.0K |
| 10:31 |
17,005.60 |
17,005.60 |
17,004.90 |
17,004.90 |
343.0K |
| 10:32 |
17,004.20 |
17,011.80 |
17,004.20 |
17,011.80 |
167.3K |
| 10:33 |
17,008.40 |
17,011.50 |
17,008.40 |
17,011.50 |
554.2K |
| 10:34 |
17,011.60 |
17,011.60 |
17,010.20 |
17,010.20 |
839.9K |
| 10:35 |
17,005.50 |
17,006.90 |
17,005.50 |
17,006.90 |
839.8K |
| 10:36 |
17,009.30 |
17,010.00 |
17,009.30 |
17,010.00 |
248.5K |
| 10:37 |
17,011.80 |
17,011.80 |
17,009.50 |
17,009.50 |
221.7K |
| 10:38 |
17,016.40 |
17,018.10 |
17,016.40 |
17,018.10 |
233.4K |
| 10:39 |
17,017.60 |
17,019.30 |
17,017.60 |
17,019.30 |
193.1K |
| 10:40 |
17,015.90 |
17,015.90 |
17,009.20 |
17,009.20 |
136.2K |
| 10:41 |
17,010.70 |
17,011.20 |
17,010.70 |
17,011.20 |
253.2K |
| 10:42 |
17,013.70 |
17,015.80 |
17,013.70 |
17,015.80 |
503.0K |
| 10:43 |
17,007.10 |
17,010.80 |
17,007.10 |
17,010.80 |
558.9K |
| 10:44 |
17,010.20 |
17,010.20 |
17,006.00 |
17,006.00 |
260.0K |
| 10:45 |
17,006.10 |
17,006.10 |
17,001.30 |
17,001.30 |
284.0K |
| 10:46 |
16,996.20 |
16,998.60 |
16,996.20 |
16,998.60 |
277.6K |
| 10:47 |
16,993.30 |
16,993.90 |
16,993.30 |
16,993.90 |
215.1K |
| 10:48 |
16,988.10 |
16,988.10 |
16,973.40 |
16,973.40 |
222.9K |
| 10:49 |
16,977.10 |
16,989.50 |
16,977.10 |
16,989.50 |
627.1K |
| 10:50 |
16,978.80 |
16,979.00 |
16,978.80 |
16,979.00 |
346.6K |
| 10:51 |
16,977.70 |
16,977.70 |
16,968.50 |
16,968.50 |
1,047.6K |
| 10:52 |
16,961.30 |
16,961.80 |
16,961.30 |
16,961.80 |
116.1K |
| 10:53 |
16,962.00 |
16,967.00 |
16,962.00 |
16,967.00 |
398.5K |
| 10:54 |
16,961.70 |
16,973.20 |
16,961.70 |
16,973.20 |
529.4K |
| 10:55 |
16,974.90 |
16,974.90 |
16,967.80 |
16,967.80 |
351.1K |
| 10:56 |
16,970.70 |
16,970.70 |
16,961.70 |
16,961.70 |
873.2K |
| 10:57 |
16,958.00 |
16,958.00 |
16,957.90 |
16,957.90 |
350.5K |
| 10:58 |
16,961.40 |
16,961.40 |
16,958.70 |
16,958.70 |
591.7K |
| 10:59 |
16,957.20 |
16,957.20 |
16,952.80 |
16,952.80 |
920.4K |
| 11:00 |
16,947.90 |
16,955.90 |
16,947.90 |
16,955.90 |
1,166.1K |
| 11:01 |
16,965.40 |
16,965.40 |
16,964.50 |
16,964.50 |
450.8K |
| 11:02 |
16,961.90 |
16,965.00 |
16,961.90 |
16,965.00 |
346.1K |
| 11:03 |
16,954.60 |
16,954.60 |
16,949.80 |
16,949.80 |
1,398.4K |
| 11:04 |
16,948.80 |
16,951.80 |
16,948.80 |
16,951.80 |
1,656.7K |
| 11:05 |
16,953.10 |
16,956.60 |
16,953.10 |
16,956.60 |
174.2K |
| 11:06 |
16,965.60 |
16,965.60 |
16,963.20 |
16,963.20 |
148.2K |
| 11:07 |
16,962.10 |
16,963.80 |
16,962.10 |
16,963.80 |
341.2K |
| 11:08 |
16,964.00 |
16,964.00 |
16,960.60 |
16,960.60 |
263.5K |
| 11:09 |
16,956.40 |
16,956.40 |
16,953.60 |
16,953.60 |
203.8K |
| 11:10 |
16,956.10 |
16,956.10 |
16,955.80 |
16,955.80 |
145.2K |
| 11:11 |
16,957.90 |
16,961.90 |
16,957.90 |
16,961.90 |
102.2K |
| 11:12 |
16,962.40 |
16,966.40 |
16,962.40 |
16,966.40 |
96.6K |
| 11:13 |
16,965.60 |
16,965.60 |
16,963.60 |
16,963.60 |
150.4K |
| 11:14 |
16,964.80 |
16,970.10 |
16,964.80 |
16,970.10 |
112.0K |
| 11:15 |
16,969.00 |
16,970.40 |
16,969.00 |
16,970.40 |
162.8K |
| 11:16 |
16,971.60 |
16,971.60 |
16,971.50 |
16,971.50 |
85.1K |
| 11:17 |
16,971.60 |
16,971.60 |
16,968.30 |
16,968.30 |
115.1K |
| 11:18 |
16,965.40 |
16,966.00 |
16,965.40 |
16,966.00 |
665.1K |
| 11:19 |
16,965.00 |
16,971.10 |
16,965.00 |
16,971.10 |
149.5K |
| 11:20 |
16,967.70 |
16,967.70 |
16,964.80 |
16,964.80 |
95.1K |
| 11:21 |
16,967.20 |
16,971.90 |
16,967.20 |
16,971.90 |
231.1K |
| 11:22 |
16,976.50 |
16,976.50 |
16,974.60 |
16,974.60 |
499.3K |
| 11:23 |
16,972.40 |
16,972.40 |
16,967.40 |
16,967.40 |
233.4K |
| 11:24 |
16,967.10 |
16,967.40 |
16,967.10 |
16,967.40 |
229.8K |
| 11:25 |
16,959.10 |
16,963.90 |
16,959.10 |
16,963.90 |
1,400.7K |
| 11:26 |
16,970.80 |
16,974.10 |
16,970.80 |
16,974.10 |
236.8K |
| 11:27 |
16,975.00 |
16,977.60 |
16,975.00 |
16,977.60 |
271.9K |
| 11:28 |
16,978.00 |
16,978.00 |
16,973.50 |
16,973.50 |
91.7K |
| 11:29 |
16,969.50 |
16,970.60 |
16,969.50 |
16,970.60 |
159.4K |
| 11:30 |
16,971.20 |
16,980.10 |
16,971.20 |
16,980.10 |
334.5K |
| 11:31 |
16,977.30 |
16,982.50 |
16,977.30 |
16,982.50 |
225.0K |
| 11:32 |
16,980.40 |
16,981.90 |
16,980.40 |
16,981.90 |
103.5K |
| 11:33 |
16,976.00 |
16,977.60 |
16,976.00 |
16,977.60 |
90.0K |
| 11:34 |
16,978.70 |
16,984.10 |
16,978.70 |
16,984.10 |
158.5K |
| 11:35 |
16,984.30 |
16,984.30 |
16,980.90 |
16,980.90 |
107.1K |
| 11:36 |
16,977.70 |
16,977.70 |
16,975.50 |
16,975.50 |
260.5K |
| 11:37 |
16,969.90 |
16,969.90 |
16,967.60 |
16,967.60 |
425.5K |
| 11:38 |
16,961.90 |
16,961.90 |
16,957.80 |
16,957.80 |
208.7K |
| 11:39 |
16,959.20 |
16,961.80 |
16,959.20 |
16,961.80 |
84.9K |
| 11:40 |
16,964.20 |
16,964.20 |
16,960.50 |
16,960.50 |
246.4K |
| 11:41 |
16,963.90 |
16,964.70 |
16,963.90 |
16,964.70 |
253.3K |
| 11:42 |
16,966.00 |
16,966.00 |
16,964.90 |
16,964.90 |
159.5K |
| 11:43 |
16,961.60 |
16,963.20 |
16,961.60 |
16,963.20 |
151.2K |
| 11:44 |
16,958.10 |
16,959.80 |
16,958.10 |
16,959.80 |
106.7K |
| 11:45 |
16,960.10 |
16,960.10 |
16,958.10 |
16,958.10 |
106.3K |
| 11:46 |
16,954.70 |
16,961.10 |
16,954.70 |
16,961.10 |
536.9K |
| 11:47 |
16,956.70 |
16,962.20 |
16,956.70 |
16,962.20 |
278.4K |
| 11:48 |
16,959.20 |
16,959.20 |
16,958.20 |
16,958.20 |
479.3K |
| 11:49 |
16,958.60 |
16,960.90 |
16,958.60 |
16,960.90 |
411.4K |
| 11:50 |
16,961.00 |
16,961.00 |
16,957.90 |
16,957.90 |
231.8K |
| 11:51 |
16,964.30 |
16,964.40 |
16,964.30 |
16,964.40 |
118.7K |
| 11:52 |
16,966.80 |
16,966.80 |
16,960.90 |
16,960.90 |
183.0K |
| 11:53 |
16,955.70 |
16,955.70 |
16,950.60 |
16,950.60 |
327.2K |
| 11:54 |
16,950.20 |
16,950.20 |
16,949.90 |
16,949.90 |
148.6K |
| 11:55 |
16,952.00 |
16,952.00 |
16,950.00 |
16,950.00 |
238.1K |
| 11:56 |
16,951.20 |
16,954.10 |
16,951.20 |
16,954.10 |
433.9K |
| 11:57 |
16,954.80 |
16,961.30 |
16,954.80 |
16,961.30 |
337.2K |
| 11:58 |
16,960.40 |
16,960.40 |
16,958.40 |
16,958.40 |
254.2K |
| 11:59 |
16,950.40 |
16,959.10 |
16,950.40 |
16,959.10 |
528.8K |
| 12:00 |
16,960.80 |
16,963.40 |
16,960.80 |
16,963.40 |
94.6K |
| 12:01 |
16,965.50 |
16,965.50 |
16,962.10 |
16,962.10 |
324.0K |
| 12:02 |
16,957.30 |
16,957.30 |
16,952.50 |
16,952.50 |
271.0K |
| 12:03 |
16,956.60 |
16,956.60 |
16,955.60 |
16,955.60 |
126.2K |
| 12:04 |
16,955.50 |
16,955.50 |
16,955.00 |
16,955.00 |
260.4K |
| 12:05 |
16,951.10 |
16,951.10 |
16,950.80 |
16,950.80 |
219.1K |
| 12:06 |
16,951.60 |
16,952.40 |
16,951.60 |
16,952.40 |
279.4K |
| 12:07 |
16,955.30 |
16,955.30 |
16,953.20 |
16,953.20 |
176.5K |
| 12:08 |
16,950.10 |
16,950.10 |
16,946.30 |
16,946.30 |
301.7K |
| 12:09 |
16,946.90 |
16,946.90 |
16,946.90 |
16,946.90 |
693.5K |
| 12:10 |
16,947.20 |
16,947.20 |
16,943.80 |
16,943.80 |
444.0K |
| 12:11 |
16,946.70 |
16,952.40 |
16,946.70 |
16,952.40 |
598.8K |
| 12:12 |
16,947.80 |
16,948.40 |
16,947.80 |
16,948.40 |
306.9K |
| 12:13 |
16,948.80 |
16,950.10 |
16,948.80 |
16,950.10 |
67.3K |
| 12:14 |
16,945.80 |
16,947.00 |
16,945.80 |
16,947.00 |
179.2K |
| 12:15 |
16,944.30 |
16,947.00 |
16,944.30 |
16,947.00 |
194.5K |
| 12:16 |
16,948.60 |
16,948.90 |
16,948.60 |
16,948.90 |
131.1K |
| 12:17 |
16,946.90 |
16,949.50 |
16,946.90 |
16,949.50 |
283.5K |
| 12:18 |
16,953.70 |
16,953.70 |
16,951.10 |
16,951.10 |
286.4K |
| 12:19 |
16,949.40 |
16,949.40 |
16,949.20 |
16,949.20 |
307.2K |
| 12:20 |
16,943.10 |
16,947.30 |
16,943.10 |
16,947.30 |
476.1K |
| 12:21 |
16,945.40 |
16,945.40 |
16,941.30 |
16,941.30 |
596.5K |
| 12:22 |
16,942.10 |
16,942.80 |
16,942.10 |
16,942.80 |
173.1K |
| 12:23 |
16,942.10 |
16,943.10 |
16,942.10 |
16,943.10 |
127.3K |
| 12:24 |
16,940.90 |
16,942.10 |
16,940.90 |
16,942.10 |
252.0K |
| 12:25 |
16,938.10 |
16,939.30 |
16,938.10 |
16,939.30 |
852.9K |
| 12:26 |
16,937.50 |
16,937.50 |
16,936.40 |
16,936.40 |
264.1K |
| 12:27 |
16,924.10 |
16,924.10 |
16,921.80 |
16,921.80 |
537.1K |
| 12:28 |
16,918.70 |
16,923.50 |
16,918.70 |
16,923.50 |
604.6K |
| 12:29 |
16,920.30 |
16,920.30 |
16,913.90 |
16,913.90 |
703.6K |
| 12:30 |
16,912.50 |
16,916.80 |
16,912.50 |
16,916.80 |
763.2K |
| 12:31 |
16,919.00 |
16,919.50 |
16,919.00 |
16,919.50 |
1,272.9K |
| 12:32 |
16,918.10 |
16,918.10 |
16,913.10 |
16,913.10 |
586.4K |
| 12:33 |
16,909.10 |
16,911.30 |
16,909.10 |
16,911.30 |
222.2K |
| 12:34 |
16,914.20 |
16,914.20 |
16,900.80 |
16,900.80 |
712.3K |
| 12:35 |
16,899.70 |
16,901.10 |
16,899.70 |
16,901.10 |
464.5K |
| 12:36 |
16,896.60 |
16,898.70 |
16,896.60 |
16,898.70 |
1,136.1K |
| 12:37 |
16,897.70 |
16,897.70 |
16,895.30 |
16,895.30 |
568.3K |
| 12:38 |
16,893.60 |
16,895.80 |
16,893.60 |
16,895.80 |
663.2K |
| 12:39 |
16,895.00 |
16,895.00 |
16,892.20 |
16,892.20 |
143.8K |
| 12:40 |
16,886.80 |
16,886.80 |
16,884.60 |
16,884.60 |
233.3K |
| 12:41 |
16,880.70 |
16,887.60 |
16,880.70 |
16,887.60 |
222.7K |
| 12:42 |
16,889.70 |
16,889.70 |
16,887.80 |
16,887.80 |
461.0K |
| 12:43 |
16,888.00 |
16,891.10 |
16,888.00 |
16,891.10 |
141.0K |
| 12:44 |
16,889.60 |
16,889.60 |
16,889.00 |
16,889.00 |
146.9K |
| 12:45 |
16,889.70 |
16,889.70 |
16,889.50 |
16,889.50 |
99.6K |
| 12:46 |
16,891.30 |
16,891.40 |
16,891.30 |
16,891.40 |
85.5K |
| 12:47 |
16,893.30 |
16,898.20 |
16,893.30 |
16,898.20 |
188.7K |
| 12:48 |
16,893.20 |
16,893.20 |
16,892.10 |
16,892.10 |
866.8K |
| 12:49 |
16,898.00 |
16,905.70 |
16,898.00 |
16,905.70 |
276.3K |
| 12:50 |
16,906.20 |
16,906.20 |
16,903.60 |
16,903.60 |
110.8K |
| 12:51 |
16,901.80 |
16,901.80 |
16,901.00 |
16,901.00 |
142.6K |
| 12:52 |
16,905.40 |
16,905.40 |
16,902.70 |
16,902.70 |
356.1K |
| 12:53 |
16,899.00 |
16,899.00 |
16,897.50 |
16,897.50 |
141.1K |
| 12:54 |
16,898.50 |
16,898.50 |
16,896.80 |
16,896.80 |
104.7K |
| 12:55 |
16,899.90 |
16,903.00 |
16,899.90 |
16,903.00 |
164.8K |
| 12:56 |
16,898.60 |
16,903.90 |
16,898.60 |
16,903.90 |
459.7K |
| 12:57 |
16,901.70 |
16,902.30 |
16,901.70 |
16,902.30 |
354.0K |
| 12:58 |
16,897.40 |
16,897.40 |
16,894.30 |
16,894.30 |
190.7K |
| 12:59 |
16,887.10 |
16,887.10 |
16,886.30 |
16,886.30 |
1,279.7K |
| 13:00 |
16,885.30 |
16,896.50 |
16,885.30 |
16,896.50 |
151.9K |
| 13:01 |
16,895.70 |
16,895.80 |
16,895.70 |
16,895.80 |
239.8K |
| 13:02 |
16,893.40 |
16,904.20 |
16,893.40 |
16,904.20 |
609.5K |
| 13:03 |
16,907.60 |
16,912.80 |
16,907.60 |
16,912.80 |
448.6K |
| 13:04 |
16,913.50 |
16,913.60 |
16,913.50 |
16,913.60 |
272.6K |
| 13:05 |
16,918.10 |
16,918.10 |
16,914.60 |
16,914.60 |
124.4K |
| 13:06 |
16,916.10 |
16,919.10 |
16,916.10 |
16,919.10 |
202.7K |
| 13:07 |
16,923.00 |
16,923.00 |
16,922.50 |
16,922.50 |
85.4K |
| 13:08 |
16,928.70 |
16,928.70 |
16,925.60 |
16,925.60 |
100.2K |
| 13:09 |
16,925.00 |
16,928.00 |
16,925.00 |
16,928.00 |
63.1K |
| 13:10 |
16,927.10 |
16,927.10 |
16,924.80 |
16,924.80 |
435.1K |
| 13:11 |
16,912.20 |
16,912.20 |
16,910.30 |
16,910.30 |
410.2K |
| 13:12 |
16,905.50 |
16,908.50 |
16,905.50 |
16,908.50 |
95.3K |
| 13:13 |
16,905.60 |
16,905.60 |
16,897.40 |
16,897.40 |
196.5K |
| 13:14 |
16,905.90 |
16,905.90 |
16,902.60 |
16,902.60 |
173.1K |
| 13:15 |
16,900.70 |
16,900.70 |
16,898.90 |
16,898.90 |
148.9K |
| 13:16 |
16,901.80 |
16,907.40 |
16,901.80 |
16,907.40 |
279.3K |
| 13:17 |
16,910.80 |
16,910.80 |
16,907.40 |
16,907.40 |
195.4K |
| 13:18 |
16,904.10 |
16,905.70 |
16,904.10 |
16,905.70 |
128.1K |
| 13:19 |
16,905.90 |
16,905.90 |
16,903.40 |
16,903.40 |
263.9K |
| 13:20 |
16,909.20 |
16,910.00 |
16,909.20 |
16,910.00 |
121.7K |
| 13:21 |
16,911.60 |
16,916.50 |
16,911.60 |
16,916.50 |
230.1K |
| 13:22 |
16,914.20 |
16,917.00 |
16,914.20 |
16,917.00 |
366.5K |
| 13:23 |
16,917.00 |
16,919.10 |
16,917.00 |
16,919.10 |
208.1K |
| 13:24 |
16,917.00 |
16,919.20 |
16,917.00 |
16,919.20 |
98.5K |
| 13:25 |
16,918.60 |
16,920.00 |
16,918.60 |
16,920.00 |
401.2K |
| 13:26 |
16,919.80 |
16,919.80 |
16,918.90 |
16,918.90 |
358.8K |
| 13:27 |
16,919.10 |
16,919.70 |
16,919.10 |
16,919.70 |
141.1K |
| 13:28 |
16,918.30 |
16,919.20 |
16,918.30 |
16,919.20 |
176.2K |
| 13:29 |
16,925.40 |
16,927.00 |
16,925.40 |
16,927.00 |
441.8K |
| 13:30 |
16,924.20 |
16,925.40 |
16,924.20 |
16,925.40 |
401.8K |
| 13:31 |
16,923.30 |
16,929.40 |
16,923.30 |
16,929.40 |
271.9K |
| 13:32 |
16,923.80 |
16,925.00 |
16,923.80 |
16,925.00 |
127.7K |
| 13:33 |
16,924.70 |
16,927.80 |
16,924.70 |
16,927.80 |
100.6K |
| 13:34 |
16,924.30 |
16,924.70 |
16,924.30 |
16,924.70 |
347.3K |
| 13:35 |
16,925.00 |
16,925.00 |
16,922.30 |
16,922.30 |
125.6K |
| 13:36 |
16,924.90 |
16,930.00 |
16,924.90 |
16,930.00 |
131.0K |
| 13:37 |
16,931.00 |
16,936.40 |
16,931.00 |
16,936.40 |
141.5K |
| 13:38 |
16,936.90 |
16,936.90 |
16,936.40 |
16,936.40 |
102.2K |
| 13:39 |
16,936.50 |
16,936.50 |
16,934.80 |
16,934.80 |
98.9K |
| 13:40 |
16,936.00 |
16,936.00 |
16,935.70 |
16,935.70 |
307.3K |
| 13:41 |
16,935.30 |
16,938.20 |
16,935.30 |
16,938.20 |
774.8K |
| 13:42 |
16,937.10 |
16,937.10 |
16,936.10 |
16,936.10 |
200.1K |
| 13:43 |
16,937.00 |
16,937.00 |
16,934.30 |
16,934.30 |
77.0K |
| 13:44 |
16,939.30 |
16,939.30 |
16,934.50 |
16,934.50 |
113.4K |
| 13:45 |
16,936.40 |
16,938.90 |
16,936.40 |
16,938.90 |
294.4K |
| 13:46 |
16,937.80 |
16,937.80 |
16,933.70 |
16,933.70 |
402.4K |
| 13:47 |
16,933.80 |
16,933.80 |
16,933.00 |
16,933.00 |
246.6K |
| 13:48 |
16,931.90 |
16,932.10 |
16,931.90 |
16,932.10 |
280.5K |
| 13:49 |
16,935.00 |
16,937.70 |
16,935.00 |
16,937.70 |
124.4K |
| 13:50 |
16,937.30 |
16,937.30 |
16,936.70 |
16,936.70 |
128.0K |
| 13:51 |
16,936.20 |
16,936.20 |
16,932.60 |
16,932.60 |
948.8K |
| 13:52 |
16,928.40 |
16,930.90 |
16,928.40 |
16,930.90 |
179.3K |
| 13:53 |
16,932.90 |
16,932.90 |
16,932.70 |
16,932.70 |
388.4K |
| 13:54 |
16,936.20 |
16,936.90 |
16,936.20 |
16,936.90 |
97.9K |
| 13:55 |
16,936.40 |
16,936.40 |
16,932.00 |
16,932.00 |
159.4K |
| 13:56 |
16,936.20 |
16,938.30 |
16,936.20 |
16,938.30 |
843.0K |
| 13:57 |
16,939.30 |
16,939.30 |
16,938.70 |
16,938.70 |
109.7K |
| 13:58 |
16,935.90 |
16,937.10 |
16,935.90 |
16,937.10 |
500.6K |
| 13:59 |
16,940.10 |
16,940.10 |
16,939.50 |
16,939.50 |
234.9K |
| 14:00 |
16,938.80 |
16,938.80 |
16,936.80 |
16,936.80 |
885.3K |
| 14:01 |
16,934.40 |
16,940.70 |
16,934.40 |
16,940.70 |
419.4K |
| 14:02 |
16,939.70 |
16,939.70 |
16,938.40 |
16,938.40 |
239.9K |
| 14:03 |
16,937.20 |
16,937.50 |
16,937.20 |
16,937.50 |
204.7K |
| 14:04 |
16,940.70 |
16,940.70 |
16,939.40 |
16,939.40 |
206.9K |
| 14:05 |
16,941.70 |
16,942.40 |
16,941.70 |
16,942.40 |
288.5K |
| 14:06 |
16,939.30 |
16,939.90 |
16,939.30 |
16,939.90 |
104.6K |
| 14:07 |
16,939.70 |
16,941.60 |
16,939.70 |
16,941.60 |
465.4K |
| 14:08 |
16,948.30 |
16,950.20 |
16,948.30 |
16,950.20 |
294.9K |
| 14:09 |
16,944.70 |
16,946.60 |
16,944.70 |
16,946.60 |
95.8K |
| 14:10 |
16,945.20 |
16,945.20 |
16,943.10 |
16,943.10 |
467.2K |
| 14:11 |
16,944.10 |
16,944.40 |
16,944.10 |
16,944.40 |
110.9K |
| 14:12 |
16,945.70 |
16,952.20 |
16,945.70 |
16,952.20 |
582.2K |
| 14:13 |
16,951.90 |
16,951.90 |
16,951.90 |
16,951.90 |
245.5K |
| 14:14 |
16,949.10 |
16,949.80 |
16,949.10 |
16,949.80 |
229.6K |
| 14:15 |
16,955.30 |
16,955.30 |
16,953.70 |
16,953.70 |
363.6K |
| 14:16 |
16,957.90 |
16,964.30 |
16,957.90 |
16,964.30 |
1,257.7K |
| 14:17 |
16,965.50 |
16,965.50 |
16,964.90 |
16,964.90 |
820.8K |
| 14:18 |
16,965.70 |
16,965.70 |
16,964.50 |
16,964.50 |
270.5K |
| 14:19 |
16,967.40 |
16,968.40 |
16,967.40 |
16,968.40 |
223.0K |
| 14:20 |
16,969.10 |
16,969.10 |
16,967.00 |
16,967.00 |
160.4K |
| 14:21 |
16,966.50 |
16,966.50 |
16,964.80 |
16,964.80 |
209.8K |
| 14:22 |
16,967.60 |
16,967.60 |
16,967.10 |
16,967.10 |
732.6K |
| 14:23 |
16,968.90 |
16,968.90 |
16,968.40 |
16,968.40 |
76.1K |
| 14:24 |
16,969.20 |
16,969.20 |
16,965.60 |
16,965.60 |
158.1K |
| 14:25 |
16,962.80 |
16,963.40 |
16,962.80 |
16,963.40 |
158.5K |
| 14:26 |
16,963.70 |
16,964.40 |
16,963.70 |
16,964.40 |
62.6K |
| 14:27 |
16,962.80 |
16,965.00 |
16,962.80 |
16,965.00 |
193.3K |
| 14:28 |
16,963.30 |
16,965.20 |
16,963.30 |
16,965.20 |
312.9K |
| 14:29 |
16,961.30 |
16,961.30 |
16,958.60 |
16,958.60 |
621.9K |
| 14:30 |
16,962.00 |
16,962.10 |
16,962.00 |
16,962.10 |
187.7K |
| 14:31 |
16,959.60 |
16,959.60 |
16,958.90 |
16,958.90 |
222.7K |
| 14:32 |
16,958.80 |
16,962.70 |
16,958.80 |
16,962.70 |
196.2K |
| 14:33 |
16,966.00 |
16,966.00 |
16,964.40 |
16,964.40 |
99.8K |
| 14:34 |
16,958.40 |
16,961.40 |
16,958.40 |
16,961.40 |
808.8K |
| 14:35 |
16,963.80 |
16,964.30 |
16,963.80 |
16,964.30 |
364.7K |
| 14:36 |
16,961.40 |
16,961.40 |
16,956.70 |
16,956.70 |
398.8K |
| 14:37 |
16,959.80 |
16,959.80 |
16,957.40 |
16,957.40 |
180.7K |
| 14:38 |
16,957.20 |
16,957.20 |
16,956.50 |
16,956.50 |
459.8K |
| 14:39 |
16,957.70 |
16,957.70 |
16,957.00 |
16,957.00 |
560.3K |
| 14:40 |
16,956.50 |
16,957.70 |
16,956.50 |
16,957.70 |
110.1K |
| 14:41 |
16,954.50 |
16,957.00 |
16,954.50 |
16,957.00 |
236.3K |
| 14:42 |
16,956.50 |
16,957.80 |
16,956.50 |
16,957.80 |
165.2K |
| 14:43 |
16,961.40 |
16,966.10 |
16,961.40 |
16,966.10 |
454.0K |
| 14:44 |
16,964.10 |
16,964.90 |
16,964.10 |
16,964.90 |
350.5K |
| 14:45 |
16,958.10 |
16,958.10 |
16,957.60 |
16,957.60 |
505.4K |
| 14:46 |
16,957.90 |
16,957.90 |
16,954.90 |
16,954.90 |
209.0K |
| 14:47 |
16,957.80 |
16,958.50 |
16,957.80 |
16,958.50 |
491.7K |
| 14:48 |
16,957.10 |
16,957.60 |
16,957.10 |
16,957.60 |
169.0K |
| 14:49 |
16,959.80 |
16,962.40 |
16,959.80 |
16,962.40 |
358.2K |
| 14:50 |
16,954.60 |
16,958.90 |
16,954.60 |
16,958.90 |
205.0K |
| 14:51 |
16,961.60 |
16,963.10 |
16,961.60 |
16,963.10 |
174.8K |
| 14:52 |
16,962.90 |
16,963.80 |
16,962.90 |
16,963.80 |
305.9K |
| 14:53 |
16,966.90 |
16,967.30 |
16,966.90 |
16,967.30 |
215.2K |
| 14:54 |
16,971.60 |
16,971.60 |
16,970.40 |
16,970.40 |
154.6K |
| 14:55 |
16,966.80 |
16,967.00 |
16,966.80 |
16,967.00 |
301.1K |
| 14:56 |
16,965.30 |
16,965.30 |
16,960.00 |
16,960.00 |
166.8K |
| 14:57 |
16,964.60 |
16,964.60 |
16,963.60 |
16,963.60 |
152.8K |
| 14:58 |
16,963.00 |
16,967.10 |
16,963.00 |
16,967.10 |
132.5K |
| 14:59 |
16,965.10 |
16,966.90 |
16,965.10 |
16,966.90 |
120.6K |
| 15:00 |
16,967.50 |
16,972.50 |
16,967.50 |
16,972.50 |
204.9K |
| 15:01 |
16,971.00 |
16,972.60 |
16,971.00 |
16,972.60 |
495.1K |
| 15:02 |
16,974.00 |
16,974.60 |
16,974.00 |
16,974.60 |
577.8K |
| 15:03 |
16,973.90 |
16,975.00 |
16,973.90 |
16,975.00 |
291.3K |
| 15:04 |
16,974.80 |
16,977.60 |
16,974.80 |
16,977.60 |
187.1K |
| 15:05 |
16,977.30 |
16,977.80 |
16,977.30 |
16,977.80 |
597.4K |
| 15:06 |
16,980.20 |
16,980.20 |
16,977.10 |
16,977.10 |
289.5K |
| 15:07 |
16,984.20 |
16,987.80 |
16,984.20 |
16,987.80 |
394.7K |
| 15:08 |
16,988.90 |
16,990.00 |
16,988.90 |
16,990.00 |
278.9K |
| 15:09 |
16,988.60 |
16,988.60 |
16,980.30 |
16,980.30 |
489.7K |
| 15:10 |
16,980.90 |
16,980.90 |
16,976.10 |
16,976.10 |
329.8K |
| 15:11 |
16,979.60 |
16,979.60 |
16,977.10 |
16,977.10 |
506.2K |
| 15:12 |
16,975.50 |
16,975.80 |
16,975.50 |
16,975.80 |
149.6K |
| 15:13 |
16,977.90 |
16,977.90 |
16,975.10 |
16,975.10 |
126.1K |
| 15:14 |
16,978.20 |
16,979.10 |
16,978.20 |
16,979.10 |
891.9K |
| 15:15 |
16,983.20 |
16,983.20 |
16,981.90 |
16,981.90 |
398.8K |
| 15:16 |
16,979.40 |
16,979.50 |
16,979.40 |
16,979.50 |
271.0K |
| 15:17 |
16,981.20 |
16,984.10 |
16,981.20 |
16,984.10 |
458.0K |
| 15:18 |
16,982.20 |
16,982.20 |
16,980.70 |
16,980.70 |
900.9K |
| 15:19 |
16,978.80 |
16,979.90 |
16,978.80 |
16,979.90 |
570.7K |
| 15:20 |
16,982.20 |
16,982.20 |
16,980.90 |
16,980.90 |
350.1K |
| 15:21 |
16,981.70 |
16,983.30 |
16,981.70 |
16,983.30 |
263.6K |
| 15:22 |
16,981.70 |
16,981.70 |
16,980.20 |
16,980.20 |
448.1K |
| 15:23 |
16,979.50 |
16,981.60 |
16,979.50 |
16,981.60 |
302.8K |
| 15:24 |
16,989.10 |
16,989.70 |
16,989.10 |
16,989.70 |
244.4K |
| 15:25 |
16,991.00 |
16,992.00 |
16,991.00 |
16,992.00 |
342.0K |
| 15:26 |
16,989.20 |
16,992.00 |
16,989.20 |
16,992.00 |
350.4K |
| 15:27 |
16,993.20 |
16,993.20 |
16,992.80 |
16,992.80 |
408.9K |
| 15:28 |
16,990.10 |
16,990.10 |
16,988.90 |
16,988.90 |
267.6K |
| 15:29 |
16,988.50 |
16,988.50 |
16,986.10 |
16,986.10 |
256.0K |
| 15:30 |
16,984.60 |
16,985.20 |
16,984.60 |
16,985.20 |
135.3K |
| 15:31 |
16,988.40 |
16,991.40 |
16,988.40 |
16,991.40 |
396.2K |
| 15:32 |
16,994.50 |
16,994.50 |
16,993.00 |
16,993.00 |
527.5K |
| 15:33 |
16,994.00 |
16,994.00 |
16,992.10 |
16,992.10 |
122.7K |
| 15:34 |
16,990.90 |
16,990.90 |
16,989.30 |
16,989.30 |
122.1K |
| 15:35 |
16,991.10 |
16,991.10 |
16,989.80 |
16,989.80 |
212.7K |
| 15:36 |
16,989.20 |
16,989.80 |
16,989.20 |
16,989.80 |
893.5K |
| 15:37 |
16,988.80 |
16,989.90 |
16,988.80 |
16,989.90 |
217.9K |
| 15:38 |
16,990.20 |
16,990.50 |
16,990.20 |
16,990.50 |
202.7K |
| 15:39 |
16,991.30 |
16,993.60 |
16,991.30 |
16,993.60 |
346.9K |
| 15:40 |
16,990.50 |
16,995.10 |
16,990.50 |
16,995.10 |
1,449.2K |
| 15:41 |
17,000.30 |
17,000.30 |
16,999.90 |
16,999.90 |
736.7K |
| 15:42 |
17,004.10 |
17,004.10 |
17,001.80 |
17,001.80 |
404.3K |
| 15:43 |
17,004.60 |
17,004.60 |
17,003.30 |
17,003.30 |
1,505.8K |
| 15:44 |
17,004.50 |
17,007.10 |
17,004.50 |
17,007.10 |
166.8K |
| 15:45 |
17,010.30 |
17,014.00 |
17,010.30 |
17,014.00 |
831.1K |
| 15:46 |
17,013.60 |
17,014.60 |
17,013.60 |
17,014.60 |
511.3K |
| 15:47 |
17,016.00 |
17,016.20 |
17,016.00 |
17,016.20 |
862.4K |
| 15:48 |
17,014.60 |
17,015.40 |
17,014.60 |
17,015.40 |
1,807.0K |
| 15:49 |
17,016.50 |
17,016.50 |
17,014.90 |
17,014.90 |
856.6K |
| 15:50 |
17,012.60 |
17,012.60 |
17,011.90 |
17,011.90 |
525.1K |
| 15:51 |
17,011.70 |
17,011.70 |
17,010.90 |
17,010.90 |
1,542.2K |
| 15:52 |
17,014.90 |
17,014.90 |
17,012.60 |
17,012.60 |
1,886.9K |
| 15:53 |
17,013.40 |
17,014.60 |
17,013.40 |
17,014.60 |
879.8K |
| 15:54 |
17,015.10 |
17,015.10 |
17,013.30 |
17,013.30 |
877.5K |
| 15:55 |
17,014.60 |
17,017.50 |
17,014.60 |
17,017.50 |
776.3K |
| 15:56 |
17,016.70 |
17,019.40 |
17,016.70 |
17,019.40 |
689.6K |
| 15:57 |
17,017.40 |
17,017.40 |
17,016.20 |
17,016.20 |
674.0K |
| 15:58 |
17,018.90 |
17,018.90 |
17,015.40 |
17,015.40 |
509.3K |
| 15:59 |
17,021.60 |
17,021.60 |
17,015.70 |
17,015.70 |
606.3K |
| 16:00 |
17,018.60 |
17,023.10 |
17,018.60 |
17,023.10 |
2,836.8K |
| 16:01 |
17,023.10 |
17,023.10 |
17,023.10 |
17,023.10 |
0.0K |
| 16:02 |
17,023.10 |
17,023.10 |
17,023.10 |
17,023.10 |
0.0K |
| 16:03 |
17,023.10 |
17,023.10 |
17,023.10 |
17,023.10 |
0.0K |
| 16:04 |
17,023.10 |
17,023.10 |
17,020.70 |
17,020.70 |
46,422.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|